16,590€
7,76%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,69 | 16,78 | 16,39 | 16,55 | -1,08% | - |
| 08.05.2025 | 15,46 | 16,83 | 15,40 | 16,73 | 9,17% | - |
| 07.05.2025 | 15,52 | 15,74 | 15,01 | 15,33 | -0,64% | - |
| 06.05.2025 | 15,44 | 15,68 | 14,78 | 15,42 | -0,48% | - |
| 05.05.2025 | 14,70 | 15,56 | 14,60 | 15,50 | 4,26% | - |
| 02.05.2025 | 14,74 | 15,63 | 14,45 | 14,87 | 5,35% | - |
| 30.04.2025 | 14,78 | 14,82 | 14,01 | 14,11 | -4,34% | - |
| 29.04.2025 | 14,85 | 15,02 | 14,45 | 14,75 | -0,30% | 1.852,00 |
| 28.04.2025 | 14,85 | 15,08 | 14,57 | 14,80 | -1,17% | - |
| 25.04.2025 | 14,88 | 15,01 | 14,54 | 14,97 | 1,23% | - |
| 24.04.2025 | 14,19 | 14,94 | 14,09 | 14,79 | 3,74% | - |
| 23.04.2025 | 14,58 | 14,94 | 14,19 | 14,26 | 0,49% | - |
| 22.04.2025 | 14,06 | 14,42 | 13,89 | 14,19 | 5,46% | - |
| 17.04.2025 | 13,31 | 13,70 | 12,98 | 13,45 | 2,16% | - |
| 16.04.2025 | 13,32 | 13,53 | 12,96 | 13,17 | -2,95% | - |
| 15.04.2025 | 13,37 | 13,69 | 13,29 | 13,57 | 1,18% | - |
| 14.04.2025 | 13,74 | 14,14 | 13,30 | 13,41 | -2,20% | - |
| 11.04.2025 | 13,75 | 13,93 | 13,20 | 13,71 | -0,12% | - |
| 10.04.2025 | 15,15 | 15,18 | 13,42 | 13,73 | -9,87% | - |
| 09.04.2025 | 12,84 | 15,49 | 12,82 | 15,23 | 14,93% | - |
| 08.04.2025 | 14,29 | 14,92 | 13,11 | 13,25 | -6,25% | - |
| 07.04.2025 | 13,83 | 15,19 | 13,33 | 14,13 | -1,79% | - |
| 04.04.2025 | 14,69 | 14,76 | 13,12 | 14,39 | -2,77% | - |
| 03.04.2025 | 15,94 | 16,10 | 14,65 | 14,80 | -11,48% | - |
| 02.04.2025 | 17,21 | 17,23 | 16,71 | 16,72 | -3,08% | - |
| 01.04.2025 | 17,20 | 17,78 | 16,89 | 17,25 | -0,08% | 900,00 |
| 31.03.2025 | 16,35 | 17,39 | 15,90 | 17,27 | 3,52% | - |
| 28.03.2025 | 17,12 | 17,15 | 16,24 | 16,68 | -3,03% | - |
| 27.03.2025 | 17,24 | 17,27 | 16,78 | 17,20 | -1,25% | - |
| 26.03.2025 | 17,80 | 18,12 | 17,08 | 17,42 | -1,87% | - |
| 25.03.2025 | 18,19 | 18,28 | 17,70 | 17,75 | -4,12% | - |
| 24.03.2025 | 18,26 | 18,64 | 18,08 | 18,51 | 2,01% | - |
| 21.03.2025 | 17,96 | 18,24 | 17,74 | 18,15 | -1,81% | - |
| 20.03.2025 | 18,05 | 18,50 | 17,78 | 18,48 | 2,06% | - |
| 19.03.2025 | 17,69 | 18,31 | 17,65 | 18,11 | 3,41% | - |
| 18.03.2025 | 17,86 | 17,97 | 17,05 | 17,51 | -2,42% | - |
| 17.03.2025 | 17,80 | 18,21 | 17,37 | 17,95 | 0,28% | - |
| 14.03.2025 | 18,05 | 18,12 | 17,62 | 17,90 | 1,06% | - |
| 13.03.2025 | 18,14 | 18,30 | 17,70 | 17,71 | -2,42% | - |
| 12.03.2025 | 18,66 | 18,89 | 17,95 | 18,15 | -2,62% | - |
| 11.03.2025 | 18,91 | 19,20 | 18,36 | 18,64 | -0,36% | - |
| 10.03.2025 | 18,54 | 19,13 | 18,03 | 18,71 | 0,59% | - |
| 07.03.2025 | 18,55 | 18,76 | 18,00 | 18,60 | 0,32% | - |
| 06.03.2025 | 19,08 | 19,15 | 18,38 | 18,54 | -3,59% | - |
| 05.03.2025 | 19,82 | 19,82 | 18,89 | 19,23 | -2,24% | 222,00 |
| 04.03.2025 | 19,92 | 20,07 | 19,15 | 19,67 | -1,12% | - |
| 03.03.2025 | 20,74 | 20,87 | 19,86 | 19,89 | -3,88% | - |
| 28.02.2025 | 21,08 | 21,56 | 20,59 | 20,69 | -1,99% | - |
| 27.02.2025 | 21,87 | 21,94 | 20,94 | 21,11 | -2,72% | - |
| 26.02.2025 | 21,82 | 22,26 | 21,27 | 21,70 | 0,05% | - |
| 25.02.2025 | 23,39 | 23,51 | 21,32 | 21,69 | -7,25% | - |
| 24.02.2025 | 24,38 | 24,78 | 23,01 | 23,39 | -3,59% | - |
| 21.02.2025 | 25,14 | 25,60 | 23,96 | 24,26 | -3,17% | - |
| 20.02.2025 | 25,80 | 26,24 | 25,00 | 25,05 | -3,21% | - |
| 19.02.2025 | 26,77 | 26,86 | 25,62 | 25,88 | -3,31% | - |
| 18.02.2025 | 27,49 | 27,62 | 25,92 | 26,77 | -2,46% | - |
| 17.02.2025 | 27,45 | 27,45 | 27,31 | 27,44 | 0,29% | - |
| 14.02.2025 | 28,23 | 28,39 | 27,30 | 27,36 | -2,88% | 143,00 |
| 13.02.2025 | 28,34 | 28,70 | 27,98 | 28,17 | -0,77% | - |
| 12.02.2025 | 28,91 | 28,91 | 28,07 | 28,39 | -1,80% | 100,00 |
| 11.02.2025 | 30,05 | 30,09 | 28,52 | 28,91 | -4,11% | - |
| 10.02.2025 | 30,71 | 31,05 | 29,89 | 30,15 | -1,47% | - |
| 07.02.2025 | 29,90 | 30,70 | 29,29 | 30,60 | 2,41% | - |
| 06.02.2025 | 29,02 | 30,55 | 28,98 | 29,88 | 3,44% | - |
| 05.02.2025 | 28,61 | 28,98 | 28,14 | 28,89 | 0,73% | - |
| 04.02.2025 | 28,45 | 28,94 | 28,01 | 28,68 | 0,51% | - |
| 03.02.2025 | 27,84 | 29,05 | 27,76 | 28,53 | 0,23% | - |
| 31.01.2025 | 27,69 | 28,50 | 27,41 | 28,47 | 3,15% | - |
| 30.01.2025 | 27,80 | 28,29 | 27,41 | 27,60 | 0,93% | 50,00 |
| 29.01.2025 | 28,26 | 28,35 | 27,22 | 27,34 | -3,08% | - |
| 28.01.2025 | 27,49 | 28,57 | 27,36 | 28,21 | 2,54% | - |
| 27.01.2025 | 27,80 | 28,33 | 26,88 | 27,51 | -1,40% | 200,00 |
| 24.01.2025 | 28,23 | 28,58 | 27,53 | 27,90 | -1,52% | - |
| 23.01.2025 | 29,27 | 29,38 | 28,00 | 28,33 | -3,26% | - |
| 22.01.2025 | 30,63 | 30,85 | 28,92 | 29,29 | -4,42% | - |
| 21.01.2025 | 30,01 | 30,73 | 29,45 | 30,64 | 2,10% | - |
| 20.01.2025 | 30,07 | 30,40 | 29,89 | 30,01 | -0,41% | - |
| 17.01.2025 | 30,41 | 31,24 | 30,02 | 30,14 | -0,74% | 100,00 |
| 16.01.2025 | 30,58 | 30,81 | 29,76 | 30,36 | -0,64% | - |
| 15.01.2025 | 28,79 | 30,67 | 28,49 | 30,56 | 6,50% | - |
| 14.01.2025 | 28,08 | 29,03 | 26,58 | 28,69 | 2,32% | - |
| 13.01.2025 | 29,73 | 29,95 | 27,79 | 28,04 | -6,08% | 90,00 |
| 10.01.2025 | 29,75 | 30,24 | 29,11 | 29,86 | 0,47% | - |
| 09.01.2025 | 29,75 | 29,79 | 29,61 | 29,72 | -0,03% | - |
| 08.01.2025 | 33,14 | 33,50 | 28,47 | 29,73 | -10,82% | - |
| 07.01.2025 | 28,85 | 42,84 | 28,79 | 33,33 | 15,21% | 347,00 |
| 06.01.2025 | 30,49 | 31,15 | 28,04 | 28,93 | -5,21% | - |
| 03.01.2025 | 28,41 | 32,32 | 27,82 | 30,52 | 7,39% | - |
| 02.01.2025 | 29,51 | 29,84 | 28,41 | 28,42 | -1,06% | - |
| 30.12.2024 | 28,92 | 29,01 | 28,72 | 28,73 | -1,05% | - |
| 27.12.2024 | 29,49 | 29,61 | 28,33 | 29,03 | -0,39% | - |
| 23.12.2024 | 29,01 | 29,50 | 28,62 | 29,15 | 0,95% | - |
| 20.12.2024 | 28,79 | 29,35 | 28,28 | 28,87 | -0,07% | - |
| 19.12.2024 | 28,95 | 29,47 | 28,25 | 28,89 | -0,34% | - |
| 18.12.2024 | 30,19 | 31,14 | 28,59 | 28,99 | -3,82% | - |
| 17.12.2024 | 30,01 | 30,57 | 29,67 | 30,14 | 0,27% | - |
| 16.12.2024 | 30,79 | 31,22 | 29,73 | 30,06 | -2,37% | - |
| 13.12.2024 | 30,88 | 30,95 | 29,80 | 30,79 | -0,28% | - |
| 12.12.2024 | 30,85 | 31,19 | 29,93 | 30,88 | -0,21% | - |
| 11.12.2024 | 31,00 | 31,44 | 30,53 | 30,94 | -0,10% | - |